17.94
price up icon0.67%   0.12
after-market After Hours: 17.95 0.010 +0.06%
loading

Plains All American Pipeline, L Stock (PAA) Price History

The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of November 22, 2024, is $17.94.
  • Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
  • The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 498.00% to $17.94 now.
  • The 52-week high stock price for PAA is $19.17, representing a 6.86% increase from the current share price, occurred on July 22, 2024.
  • The 52-week low stock price for PAA is $14.46, indicating a -19.40% decrease from the current share price, occurred on December 13, 2023.
  • The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2023 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $18.02 $17.79 $0.23 2,187,313.0 +0.67%
Nov 21, 2024 $17.88 $17.57 $0.31 3,446,785.0 +1.48%
Nov 20, 2024 $17.62 $17.38 $0.245 3,274,028.0 +0.75%
Nov 19, 2024 $17.48 $17.30 $0.175 2,907,806.0 -0.23%
Nov 18, 2024 $17.50 $17.20 $0.305 3,589,318.0 +1.69%
Nov 15, 2024 $17.30 $17.07 $0.2292 3,185,073.0 +0.23%
Nov 14, 2024 $17.18 $16.98 $0.20 2,623,143.0 +1.12%
Nov 13, 2024 $17.09 $16.80 $0.295 4,379,561.0 +0.30%
Nov 12, 2024 $17.34 $16.84 $0.504 3,245,092.0 -2.37%
Nov 11, 2024 $17.54 $17.15 $0.385 3,682,802.0 +0.17%
Nov 08, 2024 $18.05 $17.17 $0.88 5,836,715.0 -2.81%
Nov 07, 2024 $17.90 $17.36 $0.54 6,229,621.0 +2.01%
Nov 06, 2024 $17.67 $17.28 $0.39 5,715,255.0 +3.01%
Nov 05, 2024 $16.98 $16.70 $0.27 4,348,956.0 +1.26%
Nov 04, 2024 $16.95 $16.28 $0.665 4,991,907.0 +1.95%
Nov 01, 2024 $16.52 $16.26 $0.26 3,265,779.0 +0.74%
Oct 31, 2024 $16.50 $16.21 $0.29 3,753,110.0 -2.98%
Oct 30, 2024 $16.90 $16.67 $0.23 2,470,633.0 +0.12%
Oct 29, 2024 $16.83 $16.54 $0.29 3,232,172.0 -0.06%
Oct 28, 2024 $16.88 $16.68 $0.20 2,406,072.0 -1.00%
Oct 25, 2024 $17.11 $16.87 $0.24 2,603,267.0 -0.99%

Plains All American Pipeline, L Stock (PAA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plains All American Pipeline, L Stock (PAA) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $18.05 $16.26 $1.79 65,096,467.0 +10.26%
Oct, 2024 $17.83 $16.21 $1.62 43,473,305.0 -6.33%
Sep, 2024 $18.15 $16.95 $1.20 43,497,114.0 -3.18%
Aug, 2024 $18.31 $16.31 $2.00 51,048,968.0 -1.37%
Jul, 2024 $19.17 $17.76 $1.41 42,549,465.0 +1.85%
Jun, 2024 $18.11 $16.43 $1.68 35,029,224.0 +5.00%
May, 2024 $17.83 $16.67 $1.16 54,246,797.0 -1.28%
Apr, 2024 $19.03 $17.11 $1.92 95,843,533.0 -1.88%
Mar, 2024 $17.64 $16.45 $1.19 48,221,757.0 +6.94%
Feb, 2024 $16.66 $15.03 $1.63 74,038,967.0 +6.35%
Jan, 2024 $16.36 $15.13 $1.23 61,868,154.0 +1.91%

Plains All American Pipeline, L Stock (PAA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.94 $14.46 $1.47 81,388,156.0 -4.60%
Nov, 2023 $16.04 $15.05 $0.985 61,118,062.0 +4.82%
Oct, 2023 $15.86 $14.25 $1.61 66,955,943.0 -1.11%
Sep, 2023 $16.05 $14.65 $1.40 101,084,520.0 +0.46%
Aug, 2023 $15.48 $14.40 $1.08 82,121,714.0 +2.49%
Jul, 2023 $15.11 $13.88 $1.23 65,764,996.0 +5.53%
Jun, 2023 $14.21 $12.89 $1.31 77,344,180.0 +9.13%
May, 2023 $13.78 $12.07 $1.71 85,493,442.0 +0.16%
Apr, 2023 $13.37 $12.66 $0.705 55,142,618.0 +3.45%
Mar, 2023 $13.49 $11.28 $2.21 112,380,098.0 -5.89%
Feb, 2023 $13.44 $12.26 $1.18 75,327,448.0 +6.34%
Jan, 2023 $12.98 $11.40 $1.58 95,552,333.0 +5.95%

Plains All American Pipeline, L Stock (PAA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.56 $11.16 $1.40 102,052,508.0 -5.31%
Nov, 2022 $12.75 $11.78 $0.97 106,163,178.0 +3.76%
Oct, 2022 $12.23 $10.68 $1.55 113,907,762.0 +13.78%
Sep, 2022 $12.45 $10.17 $2.28 117,592,820.0 -10.47%
Aug, 2022 $12.57 $10.67 $1.90 107,078,686.0 +6.43%
Jul, 2022 $11.23 $9.10 $2.13 87,579,322.0 +12.42%
Jun, 2022 $12.00 $9.46 $2.54 118,665,956.0 -13.78%
May, 2022 $11.65 $10.05 $1.60 107,396,063.0 +9.94%
Apr, 2022 $11.55 $10.22 $1.33 100,232,855.0 -3.72%
Mar, 2022 $11.78 $10.19 $1.59 138,896,382.0 +1.80%
Feb, 2022 $12.10 $9.62 $2.47 142,464,310.0 -1.86%
Jan, 2022 $11.17 $9.33 $1.84 91,891,893.0 +15.31%
$207.31
price down icon 0.18%
$49.50
price up icon 2.55%
oil_gas_midstream LNG
$222.60
price down icon 1.06%
oil_gas_midstream TRP
$49.85
price down icon 0.76%
oil_gas_midstream KMI
$28.49
price down icon 0.18%
oil_gas_midstream ET
$19.07
price up icon 0.53%
Cap:     |  Volume (24h):